Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,317.55 | 1,331.85 | 1,265 | 1,288.8 | 1,288.8 | -26 (-1.98%) | 27,445 |
27 Sep 2021 | INR | 1,334.95 | 1,335.55 | 1,306.55 | 1,314.8 | 1,314.8 | -15.35 (-1.15%) | 18,296 |
24 Sep 2021 | INR | 1,352 | 1,369 | 1,315 | 1,330.15 | 1,330.15 | -21.45 (-1.59%) | 36,989 |
23 Sep 2021 | INR | 1,350 | 1,367.75 | 1,333.05 | 1,351.6 | 1,351.6 | +9.25 (+0.69%) | 51,216 |
22 Sep 2021 | INR | 1,328.25 | 1,362.45 | 1,299 | 1,342.35 | 1,342.35 | +23.05 (+1.75%) | 100,729 |
21 Sep 2021 | INR | 1,256.15 | 1,329.75 | 1,242.35 | 1,319.3 | 1,319.3 | +63.15 (+5.03%) | 72,154 |
20 Sep 2021 | INR | 1,277 | 1,310 | 1,241 | 1,256.15 | 1,256.15 | -21.85 (-1.71%) | 47,471 |
17 Sep 2021 | INR | 1,285 | 1,321.4 | 1,266.7 | 1,278 | 1,278 | -15.1 (-1.17%) | 40,534 |
16 Sep 2021 | INR | 1,281 | 1,310 | 1,260.6 | 1,293.1 | 1,293.1 | +13.25 (+1.04%) | 48,559 |
15 Sep 2021 | INR | 1,288.8 | 1,293 | 1,269.3 | 1,279.85 | 1,279.85 | -2.5 (-0.19%) | 28,080 |
14 Sep 2021 | INR | 1,300 | 1,315 | 1,278.05 | 1,282.35 | 1,282.35 | -15.9 (-1.22%) | 22,642 |
13 Sep 2021 | INR | 1,282.4 | 1,307.95 | 1,282.4 | 1,298.25 | 1,298.25 | +2.25 (+0.17%) | 17,410 |
9 Sep 2021 | INR | 1,310 | 1,313.25 | 1,287.15 | 1,296 | 1,296 | -6.7 (-0.51%) | 26,383 |
8 Sep 2021 | INR | 1,296.55 | 1,334.75 | 1,276.25 | 1,302.7 | 1,302.7 | +12.65 (+0.98%) | 47,201 |
7 Sep 2021 | INR | 1,310.5 | 1,315.1 | 1,280 | 1,290.05 | 1,290.05 | -13.3 (-1.02%) | 24,634 |
6 Sep 2021 | INR | 1,325.35 | 1,334.8 | 1,290 | 1,303.35 | 1,303.35 | -18.65 (-1.41%) | 30,121 |
3 Sep 2021 | INR | 1,273.4 | 1,349 | 1,270 | 1,322 | 1,322 | +54.15 (+4.27%) | 162,476 |
2 Sep 2021 | INR | 1,253 | 1,285.95 | 1,236 | 1,267.85 | 1,267.85 | +26.85 (+2.16%) | 54,758 |
1 Sep 2021 | INR | 1,256 | 1,268.55 | 1,222.7 | 1,241 | 1,241 | -8.8 (-0.70%) | 31,289 |
31 Aug 2021 | INR | 1,282.85 | 1,290.4 | 1,245 | 1,249.8 | 1,249.8 | -24.6 (-1.93%) | 29,605 |
30 Aug 2021 | INR | 1,273.95 | 1,313 | 1,265 | 1,274.4 | 1,274.4 | +12.15 (+0.96%) | 40,870 |
27 Aug 2021 | INR | 1,284.4 | 1,299 | 1,240.6 | 1,262.25 | 1,262.25 | -22.15 (-1.72%) | 19,629 |
26 Aug 2021 | INR | 1,290 | 1,307 | 1,271.2 | 1,284.4 | 1,284.4 | -2.8 (-0.22%) | 16,092 |
25 Aug 2021 | INR | 1,275 | 1,298 | 1,270.8 | 1,287.2 | 1,287.2 | +13.85 (+1.09%) | 21,388 |
24 Aug 2021 | INR | 1,220 | 1,295 | 1,215 | 1,273.35 | 1,273.35 | +50.2 (+4.10%) | 74,540 |
23 Aug 2021 | INR | 1,289 | 1,298 | 1,212.2 | 1,223.15 | 1,223.15 | -37.2 (-2.95%) | 49,657 |
20 Aug 2021 | INR | 1,279.9 | 1,307 | 1,252 | 1,260.35 | 1,260.35 | -18.05 (-1.41%) | 65,258 |
18 Aug 2021 | INR | 1,308.8 | 1,318 | 1,252 | 1,278.4 | 1,278.4 | -19.4 (-1.49%) | 50,076 |
17 Aug 2021 | INR | 1,270.55 | 1,321.7 | 1,270.55 | 1,297.8 | 1,297.8 | +27.25 (+2.14%) | 60,366 |
16 Aug 2021 | INR | 1,326 | 1,327.95 | 1,245.9 | 1,270.55 | 1,270.55 | -58.9 (-4.43%) | 104,899 |